Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2005
6908
6912
6855
6899
55,055,600
+38.50(+0.56%)
Sep 29, 2005
6905
6910
6860
6860
51,467,400
-44.40(-0.64%)
Sep 28, 2005
6864
6909
6862
6905
59,415,000
+52.80(+0.77%)
Sep 27, 2005
6839
6858
6829
6852
46,329,200
-0.20(-0.00%)
Sep 26, 2005
6847
6858
6823
6852
45,212,800
+66.70(+0.98%)
Sep 23, 2005
6749
6807
6749
6786
43,712,200
+49.70(+0.74%)
Sep 22, 2005
6730
6758
6710
6736
47,842,600
-25.20(-0.37%)
Sep 21, 2005
6801
6825
6760
6761
48,235,000
-74.70(-1.09%)
Sep 20, 2005
6826
6846
6820
6836
46,271,000
+31.60(+0.46%)
Sep 19, 2005
6784
6850
6782
6804
31,463,200
-6.20(-0.09%)
Sep 16, 2005
6767
6812
6767
6810
63,239,200
+57.50(+0.85%)
Sep 15, 2005
6731
6760
6726
6753
48,726,200
+21.20(+0.31%)
Sep 14, 2005
6702
6738
6696
6732
42,120,000
+35.20(+0.53%)
Sep 13, 2005
6733
6737
6689
6696
50,491,600
-30.80(-0.46%)
Sep 12, 2005
6724
6732
6703
6727
43,941,600
+23.60(+0.35%)
Sep 09, 2005
6685
6715
6685
6704
41,026,400
+21.90(+0.33%)
Sep 08, 2005
6689
6693
6668
6682
47,434,800
-3.00(-0.04%)
Sep 07, 2005
6640
6687
6635
6685
94,652,400
+74.90(+1.13%)
Sep 06, 2005
6558
6616
6552
6610
60,016,200
+66.40(+1.01%)
Sep 05, 2005
6533
6556
6527
6543
34,086,000
+11.30(+0.17%)
Sep 02, 2005
6543
6568
6520
6532
63,696,400
-21.50(-0.33%)
Sep 01, 2005
6547
6582
6540
6554
63,444,000
+36.40(+0.56%)
Aug 31, 2005
6470
6543
6470
6517
47,951,800
+44.00(+0.68%)
Aug 30, 2005
6485
6501
6462
6473
40,099,800
+9.50(+0.15%)
Aug 29, 2005
6379
6474
6364
6464
27,263,600
+18.30(+0.28%)
Aug 26, 2005
6489
6526
6440
6445
37,643,200
-39.60(-0.61%)
Aug 25, 2005
6486
6506
6470
6485
43,572,000
-52.00(-0.80%)
Aug 24, 2005
6562
6569
6509
6537
43,176,600
-28.30(-0.43%)
Aug 23, 2005
6615
6615
6561
6565
37,380,800
-58.00(-0.88%)
Aug 22, 2005
6647
6662
6617
6623
39,078,000
-13.30(-0.20%)
Aug 19, 2005
6601
6637
6592
6637
36,401,000
+40.20(+0.61%)
Aug 18, 2005
6629
6644
6592
6596
43,925,200
-35.00(-0.53%)
Aug 17, 2005
6614
6633
6602
6631
49,398,200
-3.20(-0.05%)
Aug 16, 2005
6652
6674
6615
6635
52,719,600
-1.80(-0.03%)
Aug 15, 2005
6639
6663
6631
6636
25,082,400
-11.10(-0.17%)
Aug 12, 2005
6690
6690
6631
6648
35,317,600
-33.00(-0.49%)
Aug 11, 2005
6666
6687
6654
6680
44,734,800
-8.70(-0.13%)
Aug 10, 2005
6673
6696
6671
6689
46,926,000
+50.30(+0.76%)
Aug 09, 2005
6625
6644
6609
6639
35,572,800
+4.60(+0.07%)
Aug 08, 2005
6614
6660
6614
6634
35,246,800
+26.60(+0.40%)
Aug 05, 2005
6595
6634
6589
6608
36,469,200
-9.60(-0.15%)
Aug 04, 2005
6650
6660
6616
6617
55,353,000
-40.80(-0.61%)
Aug 03, 2005
6662
6694
6635
6658
62,432,200
-14.10(-0.21%)
Aug 02, 2005
6613
6672
6600
6672
51,968,600
+62.80(+0.95%)
Aug 01, 2005
6606
6624
6601
6609
26,785,600
+8.50(+0.13%)
Jul 29, 2005
6621
6621
6593
6601
47,666,800
-11.50(-0.17%)
Jul 28, 2005
6577
6631
6574
6612
70,220,400
+52.30(+0.80%)
Jul 27, 2005
6523
6580
6522
6560
43,761,800
+39.10(+0.60%)
Jul 26, 2005
6484
6535
6481
6521
32,128,400
+17.10(+0.26%)
Jul 25, 2005
6508
6510
6477
6504
27,683,600
+11.40(+0.18%)
Jul 22, 2005
6485
6506
6477
6492
29,587,600
+0.50(+0.01%)
Jul 21, 2005
6529
6557
6478
6492
48,809,400
-18.70(-0.29%)
Jul 20, 2005
6486
6531
6480
6511
46,880,000
+28.60(+0.44%)
Jul 19, 2005
6469
6483
6446
6482
35,483,600
+17.60(+0.27%)
Jul 18, 2005
6467
6488
6454
6464
36,441,200
+4.60(+0.07%)
Jul 15, 2005
6464
6469
6449
6460
41,991,800
+10.70(+0.17%)
Jul 14, 2005
6406
6470
6405
6449
58,986,800
+55.40(+0.87%)
Jul 13, 2005
6330
6394
6330
6394
52,919,400
+65.10(+1.03%)
Jul 12, 2005
6353
6356
6314
6329
37,796,400
-28.50(-0.45%)
Jul 11, 2005
6333
6357
6331
6357
47,536,800
+45.00(+0.71%)
Jul 08, 2005
6286
6315
6269
6312
44,703,400
+61.60(+0.99%)
Jul 07, 2005
6295
6304
6113
6251
88,496,400
-58.40(-0.93%)
Jul 06, 2005
6293
6320
6292
6309
50,308,800
+26.20(+0.42%)
Jul 05, 2005
6278
6289
6256
6283
43,471,800
-0.80(-0.01%)
Jul 04, 2005
6275
6287
6257
6284
31,204,200
+3.80(+0.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.